Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2019 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | +0.01 (+1.92%) | 0 |
21 May 2019 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 240,000 |
20 May 2019 | HKD | 0.53 | 0.53 | 0.5 | 0.52 | 0.52 | -0.03 (-5.45%) | 430,000 |
17 May 2019 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 300,000 |
16 May 2019 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
15 May 2019 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
14 May 2019 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
13 May 2019 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 220,000 |
9 May 2019 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 360,000 |
8 May 2019 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 270,000 |
7 May 2019 | HKD | 0.57 | 0.6 | 0.57 | 0.57 | 0.57 | +0.01 (+1.79%) | 140,000 |
6 May 2019 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 620,000 |
3 May 2019 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 130,000 |
2 May 2019 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 30,000 |
1 May 2019 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 40,000 |
29 Apr 2019 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 40,000 |
26 Apr 2019 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 90,000 |
25 Apr 2019 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 240,000 |
24 Apr 2019 | HKD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 180,000 |
23 Apr 2019 | HKD | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 270,000 |
22 Apr 2019 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 30,000 |
17 Apr 2019 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 960,000 |
16 Apr 2019 | HKD | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 240,000 |
15 Apr 2019 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 30,000 |
12 Apr 2019 | HKD | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 350,000 |
11 Apr 2019 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 160,000 |